euglena Co.,Ltd.(2931) Historical

52 Week High Feb 18, 2025

541 JPY

52 Week Low Jan 17, 2025

381 JPY

Yearly High Feb 18, 2025

541 JPY

Yearly Low Jan 17, 2025

381 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	416	420	395	397	-22	-5.25%	6,072,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	419	-1.87%	417	2,830,600	1,756,300	2,934,800	1.67
Nov 21, 2025	427	-1.16%	426	5,194,000	1,853,500	2,774,500	1.50
Nov 14, 2025	432	+2.13%	436	9,104,500	1,860,300	2,950,600	1.59
Nov 7, 2025	423	-0.47%	419	3,595,300	1,726,000	3,017,900	1.75
Oct 31, 2025	425	-1.39%	429	5,572,300	1,721,800	2,927,300	1.70
Oct 24, 2025	431	-1.37%	437	3,210,000	1,730,300	2,935,000	1.70
Oct 17, 2025	437	-2.24%	442	2,065,500	2,239,800	2,626,900	1.17
Oct 10, 2025	447	+0.22%	450	2,944,700	2,237,700	2,667,000	1.19
Oct 3, 2025	446	-2.41%	453	4,177,200	2,274,200	2,694,400	1.18
Sep 26, 2025	457	+1.78%	449	2,418,100	2,284,500	2,484,200	1.09
Sep 19, 2025	449	-0.22%	452	2,190,500	2,295,000	2,529,200	1.10
Sep 12, 2025	450	-1.75%	452	3,166,400	2,265,800	2,584,000	1.14
Sep 5, 2025	458	+1.10%	461	3,174,600	2,188,200	2,513,400	1.15
Aug 29, 2025	453	-6.98%	463	3,769,500	2,265,500	2,615,200	1.15
Aug 22, 2025	487	+5.18%	471	3,821,300	2,286,500	2,415,600	1.06
Aug 15, 2025	463	-8.50%	482	6,523,500	2,309,800	2,567,100	1.11
Aug 8, 2025	506	+3.90%	502	6,214,100	2,501,400	2,431,200	0.97
Aug 1, 2025	487	+14.05%	495	24,168,700	2,407,100	2,544,200	1.06
Jul 25, 2025	427	+2.40%	420	2,623,600	2,039,700	2,223,100	1.09
Jul 18, 2025	417	+0.72%	411	2,640,400	2,034,300	2,524,800	1.24